Cotización de los valores en bolsa

TEXAS INSTRS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 109,940
- Var. (%)
- -0,136%
14/08/2018
- Cierre
- 110,340
- Var. (%)
- 0,364%
15/08/2018
- Cierre
- 109,600
- Var. (%)
- -0,671%
16/08/2018
- Cierre
- 109,400
- Var. (%)
- -0,182%
17/08/2018
- Cierre
- 109,640
- Var. (%)
- 0,219%
20/08/2018
- Cierre
- 109,030
- Var. (%)
- -0,556%
21/08/2018
- Cierre
- 111,510
- Var. (%)
- 2,275%
22/08/2018
- Cierre
- 112,190
- Var. (%)
- 0,610%
23/08/2018
- Cierre
- 112,400
- Var. (%)
- 0,187%
24/08/2018
- Cierre
- 113,640
- Var. (%)
- 1,103%
27/08/2018
- Cierre
- 115,250
- Var. (%)
- 1,417%
28/08/2018
- Cierre
- 115,020
- Var. (%)
- -0,200%
29/08/2018
- Cierre
- 115,470
- Var. (%)
- 0,391%
30/08/2018
- Cierre
- 112,580
- Var. (%)
- -2,503%
31/08/2018
- Cierre
- 112,400
- Var. (%)
- -0,160%

0.14%

Precio

112,400 €

MAXIMO

113,430 €

MÍNIMO

111,860 €

VOL. DIARIO (TIT.)

1.059

VAR. 2018(%)

7,62 %

VARIACIÓN

-0,16 % -0,180 €

APERTURA

112,630 €

ÚLT. SESIÓN

112,580 €

EFECTIVO

118.973 €

VAR. 12 MESES(%)

36,18 %

Rentabilidad(%)
Máximo
120,75

Mínimo
96,99

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	120,75
Mínimo 2018	96,99
Máximo 12 meses	120,75
Míximo 12 meses	81,25
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.181.203
Media títulos 12m	4.815.093
Efectivo 3m	473.009.624
Efectivo 12m	504.661.387

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	112,400	-0,180	-0,160%	112,630	113,430	111,860	6.589.304
30/08/2018	112,580	-2,890	-2,503%	114,920	115,360	112,490	5.631.184
29/08/2018	115,470	0,450	0,391%	115,410	115,780	114,860	5.113.881
28/08/2018	115,020	-0,230	-0,200%	115,740	116,070	114,660	3.174.700
27/08/2018	115,250	1,610	1,417%	114,650	115,660	114,150	3.265.658
24/08/2018	113,640	1,240	1,103%	112,960	113,790	112,340	3.129.053
23/08/2018	112,400	0,210	0,187%	112,180	113,660	112,160	2.797.439
22/08/2018	112,190	0,680	0,610%	110,640	112,690	109,270	3.993.353
21/08/2018	111,510	2,480	2,275%	109,500	111,750	109,340	4.443.884
20/08/2018	109,030	-0,610	-0,556%	109,750	109,800	108,540	3.177.891
17/08/2018	109,640	0,240	0,219%	108,870	109,980	107,010	3.367.828
16/08/2018	109,400	-0,200	-0,182%	110,120	110,540	109,080	2.891.926
15/08/2018	109,600	-0,740	-0,671%	109,240	110,080	108,350	3.505.080
14/08/2018	110,340	0,400	0,364%	110,670	110,990	109,868	2.928.056
13/08/2018	109,940	-0,150	-0,136%	110,560	111,435	109,840	3.888.744
10/08/2018	110,090	-4,250	-3,717%	111,740	112,320	109,350	7.365.462
09/08/2018	114,340	-1,820	-1,567%	116,000	116,090	114,030	3.369.525
08/08/2018	116,160	0,400	0,346%	115,660	116,610	115,160	2.888.435
07/08/2018	115,760	2,650	2,343%	113,770	115,810	113,340	4.908.534
06/08/2018	113,110	0,270	0,239%	112,280	113,520	112,120	2.933.731
03/08/2018	112,840	0,630	0,561%	112,330	112,980	111,930	3.131.891
02/08/2018	112,210	1,210	1,090%	110,150	113,000	110,004	4.459.020
01/08/2018	111,000	-0,320	-0,287%	111,160	111,975	110,330	5.218.035
31/07/2018	111,320	0,410	0,370%	111,990	112,590	110,920	5.105.224
30/07/2018	110,910	-1,690	-1,501%	111,990	112,373	110,700	4.301.058
27/07/2018	112,600	-0,700	-0,618%	113,300	114,290	112,020	4.176.407
26/07/2018	113,300	0,080	0,071%	113,950	114,460	112,940	5.421.448
25/07/2018	113,220	-0,580	-0,510%	113,400	114,390	110,030	8.069.221
24/07/2018	113,800	-0,870	-0,759%	115,060	116,460	113,350	4.189.948
23/07/2018	114,670	-0,330	-0,287%	114,350	114,830	113,040	2.841.338
20/07/2018	115,000	0,410	0,358%	114,970	115,730	114,240	4.165.717
19/07/2018	114,590	-1,090	-0,942%	115,530	115,660	114,230	4.750.468
18/07/2018	115,680	-0,120	-0,104%	115,500	116,950	114,140	5.490.911
17/07/2018	115,800	1,240	1,082%	113,670	115,860	113,195	3.549.855
16/07/2018	114,560	-0,580	-0,504%	114,910	115,490	114,420	2.998.415
13/07/2018	115,140	-0,700	-0,604%	115,530	115,980	114,830	2.701.768
12/07/2018	115,840	4,080	3,651%	113,240	116,690	113,060	5.789.336
11/07/2018	111,760	-1,970	-1,732%	113,290	113,790	111,520	4.944.197
10/07/2018	113,730	1,640	1,463%	112,630	114,050	112,380	4.357.847
09/07/2018	112,090	-0,620	-0,550%	113,400	113,500	110,835	3.631.978
06/07/2018	112,710	1,200	1,076%	111,560	112,930	110,830	3.402.308
05/07/2018	111,510	2,600	2,387%	109,840	111,650	109,410	4.081.337
03/07/2018	108,910	-1,330	-1,206%	110,610	111,290	108,740	2.201.492
02/07/2018	110,240	-0,010	-0,009%	108,940	110,330	108,380	3.343.829
29/06/2018	110,250	1,150	1,054%	109,790	111,550	109,620	5.245.406
28/06/2018	109,100	0,320	0,294%	108,230	109,595	107,450	4.170.308
27/06/2018	108,780	-2,730	-2,448%	112,180	112,500	108,770	4.344.856
26/06/2018	111,510	1,320	1,198%	110,630	112,010	110,130	3.856.045
25/06/2018	110,190	-2,190	-1,949%	110,960	111,000	108,610	5.258.653
22/06/2018	112,380	0,270	0,241%	112,750	113,220	111,410	3.634.737
21/06/2018	112,110	-2,130	-1,864%	114,380	114,500	111,610	3.455.566
20/06/2018	114,240	0,580	0,510%	114,410	115,110	113,570	3.431.329
19/06/2018	113,660	-0,730	-0,638%	112,750	113,905	112,204	3.295.461
18/06/2018	114,390	-1,500	-1,294%	114,600	114,930	113,030	2.998.157
15/06/2018	115,890	1,170	1,020%	114,870	116,020	113,870	7.026.170
14/06/2018	114,720	0,720	0,632%	114,860	115,540	113,970	2.928.345
13/06/2018	114,000	-1,410	-1,222%	115,500	115,610	113,790	4.572.236
12/06/2018	115,410	0,130	0,113%	115,490	115,770	114,580	3.226.465
11/06/2018	115,280	-0,460	-0,397%	115,000	115,830	114,480	3.711.631
08/06/2018	115,740	-1,500	-1,279%	116,290	116,670	115,350	4.899.238
07/06/2018	117,240	-0,870	-0,737%	118,350	118,480	116,140	6.907.381
06/06/2018	118,110	0,450	0,382%	117,570	118,120	116,910	3.869.120
05/06/2018	117,660	1,920	1,659%	116,690	117,930	115,830	5.233.836
04/06/2018	115,740	0,940	0,819%	114,740	116,380	114,310	3.884.350
01/06/2018	114,800	2,890	2,582%	112,550	114,800	112,320	4.722.142
31/05/2018	111,910	0,060	0,054%	112,000	112,880	111,500	6.555.339
30/05/2018	111,850	0,910	0,820%	111,340	112,360	111,040	3.550.303
29/05/2018	110,940	-0,620	-0,556%	110,640	111,760	110,010	3.477.352
25/05/2018	111,560	0,810	0,731%	110,640	111,760	110,550	4.100.151
24/05/2018	110,750	-0,320	-0,288%	110,990	111,200	109,580	2.712.849
23/05/2018	111,070	0,210	0,189%	109,490	111,080	108,900	3.030.042
22/05/2018	110,860	0,450	0,408%	111,050	111,830	110,685	2.915.313
21/05/2018	110,410	-0,130	-0,118%	111,710	112,280	109,880	5.166.969
18/05/2018	110,540	0,210	0,190%	109,920	111,071	109,280	3.360.944
17/05/2018	110,330	-1,070	-0,961%	110,710	111,660	110,030	3.026.169
16/05/2018	111,400	2,190	2,005%	109,750	111,570	109,040	3.819.106
15/05/2018	109,210	-1,430	-1,292%	109,990	110,860	108,350	4.309.588
14/05/2018	110,640	1,390	1,272%	109,730	111,000	109,700	3.933.115
11/05/2018	109,250	-0,720	-0,655%	109,620	110,740	109,000	3.461.982
10/05/2018	109,970	2,430	2,260%	108,150	110,040	107,810	4.216.961
09/05/2018	107,540	2,080	1,972%	106,000	107,670	105,710	4.880.174
08/05/2018	105,460	0,950	0,909%	104,550	108,000	104,060	4.628.802
07/05/2018	104,510	-0,180	-0,172%	104,990	105,170	103,970	4.101.874
04/05/2018	104,690	1,090	1,052%	102,500	104,750	101,860	6.165.264
03/05/2018	103,600	0,640	0,622%	101,700	104,295	100,350	4.771.760
02/05/2018	102,960	-0,440	-0,426%	103,280	104,220	101,870	5.329.297
01/05/2018	103,400	1,970	1,942%	101,100	103,470	100,700	4.179.350
30/04/2018	101,430	-1,080	-1,054%	102,930	104,230	101,330	5.585.265
27/04/2018	102,510	-0,210	-0,204%	103,170	103,390	100,870	5.067.480
26/04/2018	102,720	-0,280	-0,272%	104,020	104,320	102,200	6.534.350
25/04/2018	103,000	4,580	4,654%	101,460	104,250	99,760	12.228.660
24/04/2018	98,420	0,330	0,336%	99,760	101,220	97,390	8.146.642
23/04/2018	98,090	-1,870	-1,871%	100,590	100,590	98,020	5.567.498
20/04/2018	99,960	-1,330	-1,313%	100,960	101,630	98,870	7.786.814
19/04/2018	101,290	-4,060	-3,854%	103,740	103,840	99,910	7.703.995
18/04/2018	105,350	-0,040	-0,038%	105,070	105,900	104,080	3.110.081
17/04/2018	105,390	1,890	1,826%	104,090	105,700	103,690	3.990.101
16/04/2018	103,500	1,340	1,312%	103,070	104,190	102,620	2.773.895
13/04/2018	102,160	-2,080	-1,995%	104,950	105,000	101,900	3.490.566
12/04/2018	104,240	1,900	1,857%	103,050	104,500	102,933	4.566.109

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	248	5.078	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	142	13.105	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	24.770	1.698.870	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	341	18.207	-
SHIRE PLC	175,270	-0,33	175,730	174,240	13.476	2.358.887	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	252	1.783	-
SKYWORKS	91,300	-0,21	91,930	90,980	156	14.260	-
STARBUCKS	53,450	0,66	53,710	52,451	66	3.522	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	10	202	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-